KissMeData/050960/min/candle-20241104.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241104,193000,46819570,10040,10040,10040,10040,16
20241104,192900,46819570,10040,10040,10040,10040,0
20241104,192800,46819570,10040,10040,10040,10040,0
20241104,192700,46819570,10040,10040,10040,10040,0
20241104,192600,46819570,10040,10040,10040,10040,0
20241104,192500,46819570,10040,10040,10040,10040,0
20241104,192400,46819570,10040,10040,10040,10040,0
20241104,192300,46819570,10040,10040,10040,10040,0
20241104,192200,46819570,10040,10040,10040,10040,0
20241104,192100,46819570,10040,10040,10040,10040,0
20241104,192000,46819570,10040,10040,10040,10040,0
20241104,191900,46819570,10040,10040,10040,10040,0
20241104,191800,46819570,10040,10040,10040,10040,0
20241104,191700,46819570,10040,10040,10040,10040,0
20241104,191600,46819570,10040,10040,10040,10040,0
20241104,191500,46819570,10040,10040,10040,10040,0
20241104,191400,46819570,10040,10040,10040,10040,0
20241104,191300,46819570,10040,10040,10040,10040,0
20241104,191200,46819570,10040,10040,10040,10040,0
20241104,191100,46819570,10040,10040,10040,10040,0
20241104,191000,46819570,10040,10040,10040,10040,0
20241104,190900,46819570,10040,10040,10040,10040,0
20241104,190800,46819570,10040,10040,10040,10040,0
20241104,190700,46819570,10040,10040,10040,10040,0
20241104,190600,46819570,10040,10040,10040,10040,0
20241104,190500,46819570,10040,10040,10040,10040,0
20241104,190400,46819570,10040,10040,10040,10040,0
20241104,190300,46819570,10040,10040,10040,10040,0
20241104,190200,46819570,10040,10040,10040,10040,0
20241104,190100,46819570,10040,10040,10040,10040,0
20241104,190000,46819570,10040,10040,10040,10040,16
20241104,185900,46819570,10040,10040,10040,10040,0
20241104,185800,46819570,10040,10040,10040,10040,0
20241104,185700,46819570,10040,10040,10040,10040,0
20241104,185600,46819570,10040,10040,10040,10040,0
20241104,185500,46819570,10040,10040,10040,10040,0
20241104,185400,46819570,10040,10040,10040,10040,0
20241104,185300,46819570,10040,10040,10040,10040,0
20241104,185200,46819570,10040,10040,10040,10040,0
20241104,185100,46819570,10040,10040,10040,10040,0
20241104,185000,46819570,10040,10040,10040,10040,0
20241104,184900,46819570,10040,10040,10040,10040,0
20241104,184800,46819570,10040,10040,10040,10040,0
20241104,184700,46819570,10040,10040,10040,10040,0
20241104,184600,46819570,10040,10040,10040,10040,0
20241104,184500,46819570,10040,10040,10040,10040,0
20241104,184400,46819570,10040,10040,10040,10040,0
20241104,184300,46819570,10040,10040,10040,10040,0
20241104,184200,46819570,10040,10040,10040,10040,0
20241104,184100,46819570,10040,10040,10040,10040,0
20241104,184000,46819570,10040,10040,10040,10040,0
20241104,183900,46819570,10040,10040,10040,10040,0
20241104,183800,46819570,10040,10040,10040,10040,0
20241104,183700,46819570,10040,10040,10040,10040,0
20241104,183600,46819570,10040,10040,10040,10040,0
20241104,183500,46819570,10040,10040,10040,10040,0
20241104,183400,46819570,10040,10040,10040,10040,0
20241104,183300,46819570,10040,10040,10040,10040,0
20241104,183200,46819570,10040,10040,10040,10040,0
20241104,183100,46819570,10040,10040,10040,10040,0
20241104,183000,46819570,10040,10040,10040,10040,16
20241104,182900,46819570,10040,10040,10040,10040,0
20241104,182800,46819570,10040,10040,10040,10040,0
20241104,182700,46819570,10040,10040,10040,10040,0
20241104,182600,46819570,10040,10040,10040,10040,0
20241104,182500,46819570,10040,10040,10040,10040,0
20241104,182400,46819570,10040,10040,10040,10040,0
20241104,182300,46819570,10040,10040,10040,10040,0
20241104,182200,46819570,10040,10040,10040,10040,0
20241104,182100,46819570,10040,10040,10040,10040,0
20241104,182000,46819570,10040,10040,10040,10040,0
20241104,181900,46819570,10040,10040,10040,10040,0
20241104,181800,46819570,10040,10040,10040,10040,0
20241104,181700,46819570,10040,10040,10040,10040,0
20241104,181600,46819570,10040,10040,10040,10040,0
20241104,181500,46819570,10040,10040,10040,10040,0
20241104,181400,46819570,10040,10040,10040,10040,0
20241104,181300,46819570,10040,10040,10040,10040,0
20241104,181200,46819570,10040,10040,10040,10040,0
20241104,181100,46819570,10040,10040,10040,10040,0
20241104,181000,46819570,10040,10040,10040,10040,0
20241104,180900,46819570,10040,10040,10040,10040,0
20241104,180800,46819570,10040,10040,10040,10040,0
20241104,180700,46819570,10040,10040,10040,10040,0
20241104,180600,46819570,10040,10040,10040,10040,0
20241104,180500,46819570,10040,10040,10040,10040,0
20241104,180400,46819570,10040,10040,10040,10040,0
20241104,180300,46819570,10040,10040,10040,10040,0
20241104,180200,46819570,10040,10040,10040,10040,0
20241104,180100,46819570,10040,10040,10040,10040,0
20241104,180000,46819570,10040,10040,10040,10040,16
20241104,175900,46819570,10040,10040,10040,10040,0
20241104,175800,46819570,10040,10040,10040,10040,0
20241104,175700,46819570,10040,10040,10040,10040,0
20241104,175600,46819570,10040,10040,10040,10040,0
20241104,175500,46819570,10040,10040,10040,10040,0
20241104,175400,46819570,10040,10040,10040,10040,0
20241104,175300,46819570,10040,10040,10040,10040,0
20241104,175200,46819570,10040,10040,10040,10040,0
20241104,175100,46819570,10040,10040,10040,10040,0
20241104,175000,46819570,10040,10040,10040,10040,0
20241104,174900,46819570,10040,10040,10040,10040,0
20241104,174800,46819570,10040,10040,10040,10040,0
20241104,174700,46819570,10040,10040,10040,10040,0
20241104,174600,46819570,10040,10040,10040,10040,0
20241104,174500,46819570,10040,10040,10040,10040,0
20241104,174400,46819570,10040,10040,10040,10040,0
20241104,174300,46819570,10040,10040,10040,10040,0
20241104,174200,46819570,10040,10040,10040,10040,0
20241104,174100,46819570,10040,10040,10040,10040,0
20241104,174000,46819570,10040,10040,10040,10040,0
20241104,173900,46819570,10040,10040,10040,10040,0
20241104,173800,46819570,10040,10040,10040,10040,0
20241104,173700,46819570,10040,10040,10040,10040,0
20241104,173600,46819570,10040,10040,10040,10040,0
20241104,173500,46819570,10040,10040,10040,10040,0
20241104,173400,46819570,10040,10040,10040,10040,0
20241104,173300,46819570,10040,10040,10040,10040,0
20241104,173200,46819570,10040,10040,10040,10040,0
20241104,173100,46819570,10040,10040,10040,10040,0
20241104,173000,46819570,10040,10040,10040,10040,16
20241104,172900,46819570,10040,10040,10040,10040,0
20241104,172800,46819570,10040,10040,10040,10040,0
20241104,172700,46819570,10040,10040,10040,10040,0
20241104,172600,46819570,10040,10040,10040,10040,0
20241104,172500,46819570,10040,10040,10040,10040,0
20241104,172400,46819570,10040,10040,10040,10040,0
20241104,172300,46819570,10040,10040,10040,10040,0
20241104,172200,46819570,10040,10040,10040,10040,0
20241104,172100,46819570,10040,10040,10040,10040,0
20241104,172000,46819570,10040,10040,10040,10040,0
20241104,171900,46819570,10040,10040,10040,10040,0
20241104,171800,46819570,10040,10040,10040,10040,0
20241104,171700,46819570,10040,10040,10040,10040,0
20241104,171600,46819570,10040,10040,10040,10040,0
20241104,171500,46819570,10040,10040,10040,10040,0
20241104,171400,46819570,10040,10040,10040,10040,0
20241104,171300,46819570,10040,10040,10040,10040,0
20241104,171200,46819570,10040,10040,10040,10040,0
20241104,171100,46819570,10040,10040,10040,10040,0
20241104,171000,46819570,10040,10040,10040,10040,0
20241104,170900,46819570,10040,10040,10040,10040,0
20241104,170800,46819570,10040,10040,10040,10040,0
20241104,170700,46819570,10040,10040,10040,10040,0
20241104,170600,46819570,10040,10040,10040,10040,0
20241104,170500,46819570,10040,10040,10040,10040,0
20241104,170400,46819570,10040,10040,10040,10040,0
20241104,170300,46819570,10040,10040,10040,10040,0
20241104,170200,46819570,10040,10040,10040,10040,0
20241104,170100,46819570,10040,10040,10040,10040,0
20241104,170000,46819570,10040,10040,10040,10040,16
20241104,165900,46819570,10040,10040,10040,10040,0
20241104,165800,46819570,10040,10040,10040,10040,0
20241104,165700,46819570,10040,10040,10040,10040,0
20241104,165600,46819570,10040,10040,10040,10040,0
20241104,165500,46819570,10040,10040,10040,10040,0
20241104,165400,46819570,10040,10040,10040,10040,0
20241104,165300,46819570,10040,10040,10040,10040,0
20241104,165200,46819570,10040,10040,10040,10040,0
20241104,165100,46819570,10040,10040,10040,10040,0
20241104,165000,46819570,10040,10040,10040,10040,0
20241104,164900,46819570,10040,10040,10040,10040,0
20241104,164800,46819570,10040,10040,10040,10040,0
20241104,164700,46819570,10040,10040,10040,10040,0
20241104,164600,46819570,10040,10040,10040,10040,0
20241104,164500,46819570,10040,10040,10040,10040,0
20241104,164400,46819570,10040,10040,10040,10040,0
20241104,164300,46819570,10040,10040,10040,10040,0
20241104,164200,46819570,10040,10040,10040,10040,0
20241104,164100,46819570,10040,10040,10040,10040,0
20241104,164000,46819570,10040,10040,10040,10040,0
20241104,163900,46819570,10040,10040,10040,10040,0
20241104,163800,46819570,10040,10040,10040,10040,0
20241104,163700,46819570,10040,10040,10040,10040,0
20241104,163600,46819570,10040,10040,10040,10040,0
20241104,163500,46819570,10040,10040,10040,10040,0
20241104,163400,46819570,10040,10040,10040,10040,0
20241104,163300,46819570,10040,10040,10040,10040,0
20241104,163200,46819570,10040,10040,10040,10040,0
20241104,163100,46819570,10040,10040,10040,10040,0
20241104,163000,46819570,10040,10040,10040,10040,16
20241104,162900,46819570,10040,10040,10040,10040,0
20241104,162800,46819570,10040,10040,10040,10040,0
20241104,162700,46819570,10040,10040,10040,10040,0
20241104,162600,46819570,10040,10040,10040,10040,0
20241104,162500,46819570,10040,10040,10040,10040,0
20241104,162400,46819570,10040,10040,10040,10040,0
20241104,162300,46819570,10040,10040,10040,10040,0
20241104,162200,46819570,10040,10040,10040,10040,0
20241104,162100,46819570,10040,10040,10040,10040,0
20241104,162000,46819570,10040,10040,10040,10040,0
20241104,161900,46819570,10040,10040,10040,10040,0
20241104,161800,46819570,10040,10040,10040,10040,0
20241104,161700,46819570,10040,10040,10040,10040,0
20241104,161600,46819570,10040,10040,10040,10040,0
20241104,161500,46819570,10040,10040,10040,10040,0
20241104,161400,46819570,10040,10040,10040,10040,0
20241104,161300,46819570,10040,10040,10040,10040,0
20241104,161200,46819570,10040,10040,10040,10040,0
20241104,161100,46819570,10040,10040,10040,10040,0
20241104,161000,46819570,10040,10040,10040,10040,0
20241104,160900,46819570,10040,10040,10040,10040,0
20241104,160800,46819570,10040,10040,10040,10040,0
20241104,160700,46819570,10040,10040,10040,10040,0
20241104,160600,46819570,10040,10040,10040,10040,0
20241104,160500,46819570,10040,10040,10040,10040,0
20241104,160400,46819570,10040,10040,10040,10040,0
20241104,160300,46819570,10040,10040,10040,10040,0
20241104,160200,46819570,10040,10040,10040,10040,0
20241104,160100,46819570,10040,10040,10040,10040,0
20241104,160000,46819570,10040,10040,10040,10040,16
20241104,155900,46819570,10040,10040,10040,10040,0
20241104,155800,46819570,10040,10040,10040,10040,0
20241104,155700,46819570,10040,10040,10040,10040,0
20241104,155600,46819570,10040,10040,10040,10040,0
20241104,155500,46819570,10040,10040,10040,10040,0
20241104,155400,46819570,10040,10040,10040,10040,0
20241104,155300,46819570,10040,10040,10040,10040,0
20241104,155200,46819570,10040,10040,10040,10040,0
20241104,155100,46819570,10040,10040,10040,10040,0
20241104,155000,46819570,10040,10040,10040,10040,0
20241104,154900,46819570,10040,10040,10040,10040,0
20241104,154800,46819570,10040,10040,10040,10040,0
20241104,154700,46819570,10040,10040,10040,10040,0
20241104,154600,46819570,10040,10040,10040,10040,0
20241104,154500,46819570,10040,10040,10040,10040,0
20241104,154400,46819570,10040,10040,10040,10040,0
20241104,154300,46819570,10040,10040,10040,10040,0
20241104,154200,46819570,10040,10040,10040,10040,0
20241104,154100,46819570,10040,10040,10040,10040,0
20241104,154000,46819570,10040,10040,10040,10040,0
20241104,153900,46819570,10040,10040,10040,10040,0
20241104,153800,46819570,10040,10040,10040,10040,0
20241104,153700,46819570,10040,10040,10040,10040,0
20241104,153600,46819570,10040,10040,10040,10040,0
20241104,153500,46819570,10040,10040,10040,10040,0
20241104,153400,46819570,10040,10040,10040,10040,0
20241104,153300,46819570,10040,10040,10040,10040,0
20241104,153200,46819570,10040,10040,10040,10040,0
20241104,153100,46819570,10040,10040,10040,10040,0
20241104,153000,46819570,10040,10040,10040,10040,32
20241104,152900,46658930,10040,10040,10040,10040,0
20241104,152800,46658930,10040,10040,10040,10040,0
20241104,152700,46658930,10040,10040,10040,10040,0
20241104,152600,46658930,10040,10040,10040,10040,0
20241104,152500,46658930,10040,10040,10040,10040,0
20241104,152400,46658930,10040,10040,10040,10040,0
20241104,152300,46658930,10040,10040,10040,10040,0
20241104,152200,46658930,10040,10040,10040,10040,0
20241104,152100,46658930,10040,10040,10040,10040,0
20241104,152000,46658930,10040,10040,10040,10040,0
20241104,151900,46658930,10040,10040,10040,10040,0
20241104,151800,46658930,10040,10040,10040,10040,0
20241104,151700,46658930,10040,10040,10040,10040,0
20241104,151600,46658930,10040,10040,10040,10040,0
20241104,151500,46658930,10040,10040,10040,10040,0
20241104,151400,46658930,10040,10040,10040,10040,24
20241104,151300,46417970,10040,10040,10040,10040,20
20241104,151200,46217170,10040,10040,10040,10040,21
20241104,151100,46006330,10040,10040,10040,10040,72
20241104,151000,45283450,10040,10000,10040,10000,51
20241104,150900,44771490,10000,10000,10000,10000,0
20241104,150800,44771490,10000,10000,10000,10000,500
20241104,150700,39771490,10020,10020,10020,10020,0
20241104,150600,39771490,10020,10020,10020,10020,0
20241104,150500,39771490,10020,10020,10020,10020,32
20241104,150400,39450850,10020,10020,10020,10020,0
20241104,150300,39450850,10020,10020,10020,10020,0
20241104,150200,39450850,10020,10020,10020,10020,0
20241104,150100,39450850,10020,10020,10020,10020,0
20241104,150000,39450850,10020,10020,10020,10020,1
20241104,145900,39440830,9970,9970,9970,9970,0
20241104,145800,39440830,9970,9970,9970,9970,0
20241104,145700,39440830,9970,9970,9970,9970,0
20241104,145600,39440830,9970,9970,9970,9970,0
20241104,145500,39440830,9970,9970,9970,9970,0
20241104,145400,39440830,9970,9970,9970,9970,0
20241104,145300,39440830,9970,9970,9970,9970,0
20241104,145200,39440830,9970,9970,9970,9970,0
20241104,145100,39440830,9970,9970,9970,9970,0
20241104,145000,39440830,9970,9970,9970,9970,0
20241104,144900,39440830,9970,9970,9970,9970,0
20241104,144800,39440830,9970,9970,9970,9970,0
20241104,144700,39440830,9970,9970,9970,9970,0
20241104,144600,39440830,9970,9970,9970,9970,0
20241104,144500,39440830,9970,9970,9970,9970,0
20241104,144400,39440830,9970,9970,9970,9970,0
20241104,144300,39440830,9970,9970,9970,9970,0
20241104,144200,39440830,9970,9970,9970,9970,0
20241104,144100,39440830,9970,9970,9970,9970,0
20241104,144000,39440830,9970,9970,9970,9970,0
20241104,143900,39440830,9970,9970,9970,9970,0
20241104,143800,39440830,9970,9970,9970,9970,0
20241104,143700,39440830,9970,9970,9970,9970,0
20241104,143600,39440830,9970,9970,9970,9970,0
20241104,143500,39440830,9970,9970,9970,9970,0
20241104,143400,39440830,9970,9970,9970,9970,0
20241104,143300,39440830,9970,9970,9970,9970,0
20241104,143200,39440830,9970,9970,9970,9970,0
20241104,143100,39440830,9970,9970,9970,9970,0
20241104,143000,39440830,9970,9970,9970,9970,0
20241104,142900,39440830,9970,9970,9970,9970,37
20241104,142800,39071940,9970,9970,9970,9970,0
20241104,142700,39071940,9970,9970,9970,9970,0
20241104,142600,39071940,9970,9970,9970,9970,0
20241104,142500,39071940,9970,9970,9970,9970,0
20241104,142400,39071940,9970,9970,9970,9970,0
20241104,142300,39071940,9970,9970,9970,9970,0
20241104,142200,39071940,9970,9970,9970,9970,0
20241104,142100,39071940,9970,9970,9970,9970,0
20241104,142000,39071940,9970,9970,9970,9970,0
20241104,141900,39071940,9970,9970,9970,9970,0
20241104,141800,39071940,9970,9970,9970,9970,0
20241104,141700,39071940,9970,9970,9970,9970,0
20241104,141600,39071940,9970,9970,9970,9970,0
20241104,141500,39071940,9970,9970,9970,9970,0
20241104,141400,39071940,9970,9970,9970,9970,0
20241104,141300,39071940,9970,9970,9970,9970,0
20241104,141200,39071940,9970,9970,9970,9970,0
20241104,141100,39071940,9970,10000,10000,9970,90
20241104,141000,38173440,10040,10040,10040,10040,0
20241104,140900,38173440,10040,10040,10040,10040,0
20241104,140800,38173440,10040,10040,10040,10040,0
20241104,140700,38173440,10040,10040,10040,10040,0
20241104,140600,38173440,10040,10040,10040,10040,0
20241104,140500,38173440,10040,10040,10040,10040,0
20241104,140400,38173440,10040,10040,10040,10040,0
20241104,140300,38173440,10040,10040,10040,10040,0
20241104,140200,38173440,10040,10040,10040,10040,0
20241104,140100,38173440,10040,9990,10040,9990,200
20241104,140000,36169140,9990,9990,9990,9990,0
20241104,135900,36169140,9990,9980,9990,9980,30
20241104,135800,35869470,9980,9980,9980,9980,30
20241104,135700,35570070,9970,9970,9970,9970,0
20241104,135600,35570070,9970,9970,9970,9970,0
20241104,135500,35570070,9970,9970,9970,9970,0
20241104,135400,35570070,9970,9970,9970,9970,0
20241104,135300,35570070,9970,9960,9970,9960,219
20241104,135200,33388760,9980,9980,9980,9980,0
20241104,135100,33388760,9980,9980,9980,9980,0
20241104,135000,33388760,9980,9980,9980,9980,0
20241104,134900,33388760,9980,9980,9980,9980,0
20241104,134800,33388760,9980,9980,9980,9980,0
20241104,134700,33388760,9980,9980,9980,9980,0
20241104,134600,33388760,9980,9980,9980,9980,0
20241104,134500,33388760,9980,9980,9980,9980,0
20241104,134400,33388760,9980,9980,9980,9980,0
20241104,134300,33388760,9980,9980,9980,9980,0
20241104,134200,33388760,9980,9980,9980,9980,0
20241104,134100,33388760,9980,9980,9980,9980,0
20241104,134000,33388760,9980,9980,9980,9980,0
20241104,133900,33388760,9980,9970,9980,9970,515
20241104,133800,28249530,9970,9970,9970,9970,150
20241104,133700,26754030,9960,9960,9960,9960,0
20241104,133600,26754030,9960,9960,9960,9960,0
20241104,133500,26754030,9960,9960,9960,9960,0
20241104,133400,26754030,9960,9960,9960,9960,0
20241104,133300,26754030,9960,9960,9960,9960,0
20241104,133200,26754030,9960,9960,9960,9960,21
20241104,133100,26544870,9970,9970,9970,9970,0
20241104,133000,26544870,9970,9970,9970,9970,0
20241104,132900,26544870,9970,9970,9970,9970,0
20241104,132800,26544870,9970,9970,9970,9970,0
20241104,132700,26544870,9970,9970,9970,9970,0
20241104,132600,26544870,9970,9970,9970,9970,0
20241104,132500,26544870,9970,9970,9970,9970,0
20241104,132400,26544870,9970,9970,9970,9970,0
20241104,132300,26544870,9970,9970,9970,9970,0
20241104,132200,26544870,9970,9970,9970,9970,0
20241104,132100,26544870,9970,9970,9970,9970,0
20241104,132000,26544870,9970,9970,9970,9970,0
20241104,131900,26544870,9970,9970,9970,9970,0
20241104,131800,26544870,9970,9970,9970,9970,0
20241104,131700,26544870,9970,9970,9970,9970,0
20241104,131600,26544870,9970,9970,9970,9970,0
20241104,131500,26544870,9970,9970,9970,9970,0
20241104,131400,26544870,9970,9970,9970,9970,0
20241104,131300,26544870,9970,9970,9970,9970,0
20241104,131200,26544870,9970,9970,9970,9970,0
20241104,131100,26544870,9970,9970,9970,9970,0
20241104,131000,26544870,9970,9970,9970,9970,0
20241104,130900,26544870,9970,9970,9970,9970,0
20241104,130800,26544870,9970,9970,9970,9970,0
20241104,130700,26544870,9970,9970,9970,9970,0
20241104,130600,26544870,9970,9970,9970,9970,0
20241104,130500,26544870,9970,9970,9970,9970,0
20241104,130400,26544870,9970,9970,9970,9970,0
20241104,130300,26544870,9970,9970,9970,9970,0
20241104,130200,26544870,9970,9970,9970,9970,0
20241104,130100,26544870,9970,9970,9970,9970,0
20241104,130000,26544870,9970,9970,9970,9970,0
20241104,125900,26544870,9970,9970,9970,9970,0
20241104,125800,26544870,9970,9970,9970,9970,0
20241104,125700,26544870,9970,9970,9970,9970,0
20241104,125600,26544870,9970,9970,9970,9970,0
20241104,125500,26544870,9970,9970,9970,9970,0
20241104,125400,26544870,9970,9970,9970,9970,0
20241104,125300,26544870,9970,9970,9970,9970,0
20241104,125200,26544870,9970,9970,9970,9970,0
20241104,125100,26544870,9970,9930,9970,9930,300
20241104,125000,23554810,9930,9930,9930,9930,0
20241104,124900,23554810,9930,9930,9930,9930,0
20241104,124800,23554810,9930,9930,9930,9930,0
20241104,124700,23554810,9930,9930,9930,9930,0
20241104,124600,23554810,9930,9930,9930,9930,0
20241104,124500,23554810,9930,9930,9930,9930,0
20241104,124400,23554810,9930,9930,9930,9930,234
20241104,124300,21231190,9930,9930,9930,9930,0
20241104,124200,21231190,9930,9930,9930,9930,0
20241104,124100,21231190,9930,9930,9930,9930,0
20241104,124000,21231190,9930,9930,9930,9930,0
20241104,123900,21231190,9930,9930,9930,9930,0
20241104,123800,21231190,9930,9930,9930,9930,0
20241104,123700,21231190,9930,9930,9930,9930,0
20241104,123600,21231190,9930,9930,9930,9930,0
20241104,123500,21231190,9930,9930,9930,9930,0
20241104,123400,21231190,9930,9930,9930,9930,0
20241104,123300,21231190,9930,9930,9930,9930,0
20241104,123200,21231190,9930,9930,9930,9930,0
20241104,123100,21231190,9930,9930,9930,9930,0
20241104,123000,21231190,9930,9930,9930,9930,3
20241104,122900,21201400,9930,9930,9930,9930,0
20241104,122800,21201400,9930,9930,9930,9930,0
20241104,122700,21201400,9930,9930,9930,9930,63
20241104,122600,20575810,9950,9950,9950,9950,0
20241104,122500,20575810,9950,9950,9950,9950,0
20241104,122400,20575810,9950,9950,9950,9950,0
20241104,122300,20575810,9950,9950,9950,9950,0
20241104,122200,20575810,9950,9950,9950,9950,0
20241104,122100,20575810,9950,9950,9950,9950,0
20241104,122000,20575810,9950,9950,9950,9950,0
20241104,121900,20575810,9950,9950,9950,9950,0
20241104,121800,20575810,9950,9950,9950,9950,0
20241104,121700,20575810,9950,9950,9950,9950,0
20241104,121600,20575810,9950,9950,9950,9950,0
20241104,121500,20575810,9950,9950,9950,9950,0
20241104,121400,20575810,9950,9950,9950,9950,0
20241104,121300,20575810,9950,9950,9950,9950,0
20241104,121200,20575810,9950,9950,9950,9950,0
20241104,121100,20575810,9950,9950,9950,9950,0
20241104,121000,20575810,9950,9950,9950,9950,0
20241104,120900,20575810,9950,9950,9950,9950,0
20241104,120800,20575810,9950,9950,9950,9950,0
20241104,120700,20575810,9950,9950,9950,9950,0
20241104,120600,20575810,9950,9950,9950,9950,0
20241104,120500,20575810,9950,9950,9950,9950,0
20241104,120400,20575810,9950,9950,9950,9950,0
20241104,120300,20575810,9950,9950,9950,9950,0
20241104,120200,20575810,9950,9950,9950,9950,0
20241104,120100,20575810,9950,9950,9950,9950,0
20241104,120000,20575810,9950,9950,9950,9950,0
20241104,115900,20575810,9950,9950,9950,9950,0
20241104,115800,20575810,9950,9950,9950,9950,0
20241104,115700,20575810,9950,9950,9950,9950,0
20241104,115600,20575810,9950,9950,9950,9950,0
20241104,115500,20575810,9950,9950,9950,9950,11
20241104,115400,20466360,9900,9900,9900,9900,0
20241104,115300,20466360,9900,9900,9900,9900,0
20241104,115200,20466360,9900,9900,9900,9900,0
20241104,115100,20466360,9900,9900,9900,9900,0
20241104,115000,20466360,9900,9900,9900,9900,0
20241104,114900,20466360,9900,9900,9900,9900,0
20241104,114800,20466360,9900,9900,9900,9900,0
20241104,114700,20466360,9900,9900,9900,9900,0
20241104,114600,20466360,9900,9900,9900,9900,0
20241104,114500,20466360,9900,9900,9900,9900,0
20241104,114400,20466360,9900,9900,9900,9900,0
20241104,114300,20466360,9900,9900,9900,9900,0
20241104,114200,20466360,9900,9900,9900,9900,0
20241104,114100,20466360,9900,9900,9900,9900,0
20241104,114000,20466360,9900,9900,9900,9900,0
20241104,113900,20466360,9900,9900,9900,9900,0
20241104,113800,20466360,9900,9900,9900,9900,0
20241104,113700,20466360,9900,9900,9900,9900,0
20241104,113600,20466360,9900,9900,9900,9900,0
20241104,113500,20466360,9900,9900,9900,9900,0
20241104,113400,20466360,9900,9900,9900,9900,0
20241104,113300,20466360,9900,9900,9900,9900,0
20241104,113200,20466360,9900,9900,9900,9900,0
20241104,113100,20466360,9900,9900,9900,9900,0
20241104,113000,20466360,9900,9900,9900,9900,0
20241104,112900,20466360,9900,9900,9900,9900,0
20241104,112800,20466360,9900,9900,9900,9900,0
20241104,112700,20466360,9900,9900,9900,9900,0
20241104,112600,20466360,9900,9900,9900,9900,2
20241104,112500,20446560,9900,9910,9910,9900,498
20241104,112400,15513370,9910,9910,9910,9910,0
20241104,112300,15513370,9910,9910,9910,9910,0
20241104,112200,15513370,9910,9910,9910,9910,0
20241104,112100,15513370,9910,9910,9910,9910,0
20241104,112000,15513370,9910,9910,9910,9910,0
20241104,111900,15513370,9910,9910,9910,9910,0
20241104,111800,15513370,9910,9910,9910,9910,0
20241104,111700,15513370,9910,9910,9910,9910,0
20241104,111600,15513370,9910,9910,9910,9910,0
20241104,111500,15513370,9910,9910,9910,9910,0
20241104,111400,15513370,9910,9910,9910,9910,0
20241104,111300,15513370,9910,9910,9910,9910,0
20241104,111200,15513370,9910,9910,9910,9910,0
20241104,111100,15513370,9910,9910,9910,9910,0
20241104,111000,15513370,9910,9910,9910,9910,0
20241104,110900,15513370,9910,9910,9910,9910,0
20241104,110800,15513370,9910,9910,9910,9910,1
20241104,110700,15503460,9900,9900,9900,9900,0
20241104,110600,15503460,9900,9900,9900,9900,0
20241104,110500,15503460,9900,9900,9900,9900,0
20241104,110400,15503460,9900,9900,9900,9900,0
20241104,110300,15503460,9900,9940,9940,9900,109
20241104,110200,14423330,9950,9950,9950,9950,0
20241104,110100,14423330,9950,9950,9950,9950,0
20241104,110000,14423330,9950,9950,9950,9950,0
20241104,105900,14423330,9950,9950,9950,9950,0
20241104,105800,14423330,9950,9950,9950,9950,220
20241104,105700,12234330,9950,9950,9950,9950,0
20241104,105600,12234330,9950,9950,9950,9950,50
20241104,105500,11736830,9950,9950,9950,9950,48
20241104,105400,11259230,9950,9950,9950,9950,0
20241104,105300,11259230,9950,9950,9950,9950,0
20241104,105200,11259230,9950,9950,9950,9950,20
20241104,105100,11060230,9950,9950,9950,9950,0
20241104,105000,11060230,9950,9950,9950,9950,0
20241104,104900,11060230,9950,9950,9950,9950,0
20241104,104800,11060230,9950,9950,9950,9950,0
20241104,104700,11060230,9950,9950,9950,9950,0
20241104,104600,11060230,9950,9950,9950,9950,0
20241104,104500,11060230,9950,9950,9950,9950,0
20241104,104400,11060230,9950,9950,9950,9950,0
20241104,104300,11060230,9950,9950,9950,9950,0
20241104,104200,11060230,9950,9950,9950,9950,0
20241104,104100,11060230,9950,9950,9950,9950,0
20241104,104000,11060230,9950,9950,9950,9950,0
20241104,103900,11060230,9950,9950,9950,9950,0
20241104,103800,11060230,9950,9950,9950,9950,0
20241104,103700,11060230,9950,9950,9950,9950,0
20241104,103600,11060230,9950,9950,9950,9950,0
20241104,103500,11060230,9950,9950,9950,9950,0
20241104,103400,11060230,9950,9950,9950,9950,10
20241104,103300,10960730,9970,9970,9970,9970,0
20241104,103200,10960730,9970,9970,9970,9970,0
20241104,103100,10960730,9970,9970,9970,9970,0
20241104,103000,10960730,9970,9970,9970,9970,0
20241104,102900,10960730,9970,9970,9970,9970,0
20241104,102800,10960730,9970,9970,9970,9970,0
20241104,102700,10960730,9970,9960,9970,9960,50
20241104,102600,10462280,9950,9950,9950,9950,0
20241104,102500,10462280,9950,9930,9950,9930,3
20241104,102400,10432470,9950,9950,9950,9950,0
20241104,102300,10432470,9950,9950,9950,9950,0
20241104,102200,10432470,9950,9950,9950,9950,0
20241104,102100,10432470,9950,9950,9950,9950,0
20241104,102000,10432470,9950,9950,9950,9950,0
20241104,101900,10432470,9950,9950,9950,9950,0
20241104,101800,10432470,9950,9950,9950,9950,1
20241104,101700,10422520,9910,9910,9910,9910,0
20241104,101600,10422520,9910,9910,9910,9910,0
20241104,101500,10422520,9910,9910,9910,9910,0
20241104,101400,10422520,9910,9910,9910,9910,0
20241104,101300,10422520,9910,9910,9910,9910,4
20241104,101200,10382880,9910,9910,9910,9910,0
20241104,101100,10382880,9910,9910,9910,9910,0
20241104,101000,10382880,9910,9910,9910,9910,0
20241104,100900,10382880,9910,9910,9910,9910,0
20241104,100800,10382880,9910,9910,9910,9910,0
20241104,100700,10382880,9910,9910,9910,9910,1
20241104,100600,10372970,9880,9880,9880,9880,0
20241104,100500,10372970,9880,9880,9880,9880,0
20241104,100400,10372970,9880,9880,9880,9880,0
20241104,100300,10372970,9880,9880,9880,9880,0
20241104,100200,10372970,9880,9880,9880,9880,0
20241104,100100,10372970,9880,9880,9880,9880,2
20241104,100000,10353210,9880,9880,9880,9880,0
20241104,095900,10353210,9880,9880,9880,9880,0
20241104,095800,10353210,9880,9880,9880,9880,0
20241104,095700,10353210,9880,9880,9880,9880,0
20241104,095600,10353210,9880,9880,9880,9880,0
20241104,095500,10353210,9880,9880,9880,9880,0
20241104,095400,10353210,9880,9880,9880,9880,0
20241104,095300,10353210,9880,9880,9880,9880,0
20241104,095200,10353210,9880,9880,9880,9880,0
20241104,095100,10353210,9880,9880,9880,9880,0
20241104,095000,10353210,9880,9870,9880,9870,40
20241104,094900,9958190,9870,9870,9870,9870,2
20241104,094800,9938450,9950,9950,9950,9950,0
20241104,094700,9938450,9950,9950,9950,9950,0
20241104,094600,9938450,9950,9950,9950,9950,0
20241104,094500,9938450,9950,9950,9950,9950,0
20241104,094400,9938450,9950,9950,9950,9950,0
20241104,094300,9938450,9950,9950,9950,9950,0
20241104,094200,9938450,9950,9950,9950,9950,0
20241104,094100,9938450,9950,9950,9950,9950,0
20241104,094000,9938450,9950,9950,9950,9950,0
20241104,093900,9938450,9950,9950,9950,9950,0
20241104,093800,9938450,9950,9950,9950,9950,0
20241104,093700,9938450,9950,9950,9950,9950,0
20241104,093600,9938450,9950,9950,9950,9950,0
20241104,093500,9938450,9950,9950,9950,9950,0
20241104,093400,9938450,9950,9950,9950,9950,0
20241104,093300,9938450,9950,9950,9950,9950,0
20241104,093200,9938450,9950,9950,9950,9950,0
20241104,093100,9938450,9950,9950,9950,9950,0
20241104,093000,9938450,9950,9950,9950,9950,0
20241104,092900,9938450,9950,9950,9950,9950,0
20241104,092800,9938450,9950,9950,9950,9950,2
20241104,092700,9918550,9950,9950,9950,9950,0
20241104,092600,9918550,9950,9950,9950,9950,0
20241104,092500,9918550,9950,9950,9950,9950,0
20241104,092400,9918550,9950,9950,9950,9950,0
20241104,092300,9918550,9950,9950,9950,9950,0
20241104,092200,9918550,9950,9950,9950,9950,0
20241104,092100,9918550,9950,9950,9950,9950,0
20241104,092000,9918550,9950,9950,9950,9950,0
20241104,091900,9918550,9950,9950,9950,9950,0
20241104,091800,9918550,9950,9950,9950,9950,0
20241104,091700,9918550,9950,9950,9950,9950,0
20241104,091600,9918550,9950,9950,9950,9950,0
20241104,091500,9918550,9950,9950,9950,9950,0
20241104,091400,9918550,9950,9950,9950,9950,0
20241104,091300,9918550,9950,9950,9950,9950,0
20241104,091200,9918550,9950,9950,9950,9950,0
20241104,091100,9918550,9950,9950,9950,9950,0
20241104,091000,9918550,9950,9950,9950,9950,0
20241104,090900,9918550,9950,9950,9950,9950,0
20241104,090800,9918550,9950,9950,9950,9950,0
20241104,090700,9918550,9950,9950,9950,9950,364
20241104,090600,6296750,9950,9950,9950,9950,349
20241104,090500,2824200,9800,9800,9800,9800,75
20241104,090400,2089200,9800,9810,9810,9800,124
20241104,090300,873810,9810,9810,9810,9810,0
20241104,090200,873810,9810,9810,9810,9810,73
20241104,090100,157680,9850,9850,9850,9850,15
20241104,090000,9930,9930,9930,9930,9930,1